Advertisement
U.S. markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
320.59-1.66 (-0.52%)
At close: 04:00PM EDT
321.25 +0.66 (+0.21%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:210.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD240405C002100002024-03-26 11:42AM EDT2024-04-05116.40109.55112.300.00-23135.94%
CRWD240412C002100002024-03-27 9:30AM EDT2024-04-12122.95109.40113.100.00-11110.50%
CRWD240419C002100002024-03-14 11:08AM EDT2024-04-19120.78110.05112.800.00-121395.07%
CRWD240517C002100002024-03-19 10:40AM EDT2024-05-17104.66110.85114.550.00-52276.03%
CRWD240621C002100002024-03-28 10:45AM EDT2024-06-21120.56113.30116.35+4.31+3.71%537369.38%
CRWD240719C002100002024-03-07 1:30PM EDT2024-07-19116.92114.30117.850.00-216964.79%
CRWD240816C002100002024-03-13 12:52PM EDT2024-08-16128.95115.90118.800.00--561.85%
CRWD240920C002100002024-03-20 12:06PM EDT2024-09-20122.85118.60120.950.00-212361.30%
CRWD241018C002100002024-03-27 3:10PM EDT2024-10-18122.67121.20122.900.00-72561.69%
CRWD241220C002100002024-03-28 1:27PM EDT2024-12-20126.78125.05127.40-0.96-0.75%12660.97%
CRWD250117C002100002024-03-21 11:07AM EDT2025-01-17136.67126.40128.700.00-11,01960.03%
CRWD250321C002100002024-03-27 10:01AM EDT2025-03-21131.60131.45132.800.00-1260.61%
CRWD250417C002100002024-03-15 1:02PM EDT2025-04-17132.70133.30134.500.00-23660.67%
CRWD250620C002100002024-03-27 2:54PM EDT2025-06-20139.03136.30138.250.00-114460.02%
CRWD251121C002100002024-02-27 10:31AM EDT2025-11-21152.71145.10146.800.00-343560.07%
CRWD260116C002100002024-03-12 1:28PM EDT2026-01-16160.86147.25149.350.00-111659.57%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD240405P002100002024-03-26 11:12AM EDT2024-04-050.010.000.070.00-813103.91%
CRWD240412P002100002024-03-15 10:28AM EDT2024-04-120.050.000.010.00-12964.06%
CRWD240419P002100002024-03-28 2:09PM EDT2024-04-190.020.000.11-0.02-50.00%162865.43%
CRWD240517P002100002024-03-27 12:56PM EDT2024-05-170.200.090.380.00-6417551.71%
CRWD240621P002100002024-03-27 3:25PM EDT2024-06-211.260.971.440.00-1072251.83%
CRWD240719P002100002024-03-21 10:35AM EDT2024-07-191.501.411.770.00-161348.66%
CRWD240816P002100002024-03-25 9:33AM EDT2024-08-162.382.322.430.00-26746.79%
CRWD240920P002100002024-03-28 3:22PM EDT2024-09-203.773.753.90-0.23-5.75%242147.16%
CRWD241018P002100002024-03-22 10:22AM EDT2024-10-184.864.605.050.00-303347.08%
CRWD241220P002100002024-03-28 9:57AM EDT2024-12-207.137.157.45+0.34+5.01%111946.39%
CRWD250117P002100002024-03-26 3:06PM EDT2025-01-178.368.159.00+0.66+8.57%447547.03%
CRWD250321P002100002024-03-28 2:01PM EDT2025-03-2110.809.6011.00+0.05+0.47%36345.88%
CRWD250417P002100002024-03-27 1:22PM EDT2025-04-1711.9511.6012.200.00-13746.00%
CRWD250620P002100002024-03-21 2:24PM EDT2025-06-2013.5013.6514.500.00-29945.60%
CRWD251121P002100002024-03-19 12:31PM EDT2025-11-2120.0517.0519.100.00-1144.25%
CRWD260116P002100002024-03-26 10:29AM EDT2026-01-1620.0519.4020.350.00-35943.55%